NSE:NUCLEUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	770.00	776.30	763.10	767.45	-	-1.71%	4,278
May 15, 2026	778.10	790.40	778.05	780.80	780.80	-0.55%	9,747
May 14, 2026	783.00	794.65	775.80	785.15	785.15	-0.15%	11,259
May 13, 2026	793.75	796.20	781.25	786.35	786.35	-0.62%	15,550
May 12, 2026	801.05	810.00	781.00	791.25	791.25	-1.34%	17,333
May 11, 2026	816.90	816.90	781.00	802.00	802.00	-1.84%	13,831
May 8, 2026	812.75	844.80	807.00	817.05	817.05	0.63%	39,325
May 7, 2026	812.75	823.00	808.55	811.95	811.95	-0.10%	14,424
May 6, 2026	798.90	824.90	793.10	812.75	812.75	1.74%	22,918
May 5, 2026	794.40	804.80	792.05	798.85	798.85	0.56%	7,908
May 4, 2026	813.05	813.05	790.00	794.40	794.40	-1.08%	13,116
Apr 30, 2026	792.40	824.95	785.05	803.10	803.10	1.35%	32,931
Apr 29, 2026	793.10	802.20	789.85	792.40	792.40	-0.10%	6,963
Apr 28, 2026	813.95	813.95	780.40	793.20	793.20	-1.58%	13,021
Apr 27, 2026	770.40	810.00	770.40	805.90	805.90	4.13%	27,200
Apr 24, 2026	793.40	798.90	768.00	773.90	773.90	-2.21%	20,682
Apr 23, 2026	797.70	800.60	786.00	791.40	791.40	-0.75%	13,572
Apr 22, 2026	800.95	810.45	779.55	797.40	797.40	0.43%	38,488
Apr 21, 2026	798.20	806.80	792.00	793.95	793.95	-0.50%	23,872
Apr 20, 2026	825.00	825.00	792.65	797.95	797.95	-1.95%	34,023
Apr 17, 2026	825.45	826.95	811.00	813.80	813.80	0.07%	36,665
Apr 16, 2026	810.95	828.40	791.00	813.25	813.25	2.28%	139,800
Apr 15, 2026	805.90	810.00	791.60	795.10	795.10	0.27%	47,136
Apr 13, 2026	810.50	812.60	790.25	792.95	792.95	-2.90%	27,363
Apr 10, 2026	835.00	848.00	814.05	816.65	816.65	-1.76%	25,163
Apr 9, 2026	866.60	866.60	830.00	831.30	831.30	-3.94%	24,527
Apr 8, 2026	881.00	881.00	835.55	865.40	865.40	3.73%	18,762
Apr 7, 2026	821.65	848.85	821.65	834.30	834.30	0.02%	16,286
Apr 6, 2026	790.00	839.75	785.10	834.15	834.15	5.17%	27,393
Apr 2, 2026	763.40	802.90	749.90	793.15	793.15	2.34%	26,916
Apr 1, 2026	733.60	783.00	733.60	775.05	775.05	7.24%	25,198
Mar 30, 2026	750.60	763.20	712.00	722.70	722.70	-3.77%	41,408
Mar 27, 2026	770.35	777.70	746.45	751.05	751.05	-3.63%	29,746
Mar 25, 2026	774.25	792.90	773.10	779.35	779.35	0.58%	16,807
Mar 24, 2026	781.55	790.20	764.05	774.85	774.85	0.41%	27,409
Mar 23, 2026	815.75	818.00	767.00	771.65	771.65	-4.92%	27,163
Mar 20, 2026	829.00	838.20	810.10	811.60	811.60	-0.76%	20,286
Mar 19, 2026	812.00	826.90	801.25	817.80	817.80	-1.42%	37,752
Mar 18, 2026	768.65	853.50	767.30	829.60	829.60	7.93%	109,196
Mar 17, 2026	759.45	774.70	742.20	768.65	768.65	2.02%	39,929
Mar 16, 2026	780.20	783.65	747.30	753.40	753.40	-4.20%	88,747
Mar 13, 2026	756.95	823.75	746.60	786.45	786.45	3.90%	952,128
Mar 12, 2026	765.00	767.40	742.10	756.95	756.95	-1.68%	42,649
Mar 11, 2026	750.05	787.50	750.00	769.90	769.90	2.05%	19,137
Mar 10, 2026	753.95	771.15	744.05	754.40	754.40	1.02%	17,192
Mar 9, 2026	753.00	759.10	725.10	746.75	746.75	-1.62%	39,568
Mar 6, 2026	765.00	774.90	749.90	759.05	759.05	-1.27%	33,428
Mar 5, 2026	775.10	775.10	752.70	768.80	768.80	0.68%	20,311
Mar 4, 2026	756.15	788.35	750.05	763.60	763.60	-0.70%	33,747
Mar 2, 2026	750.00	780.00	750.00	769.00	769.00	-2.89%	18,920